Nilachal Refractories Ltd (NILR)

NILR
🏛️ インド →
40.34
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 40.60 40.60 38.85 40.34 0.0M
2025-09-26 38.91 40.60 38.85 39.79 0.0M
2025-09-25 40.75 40.75 38.82 38.91 0.0M
2025-09-24 40.70 40.70 38.88 40.33 0.0M
2025-09-23 40.00 40.00 39.10 39.10 0.0M
2025-09-22 40.95 41.00 38.80 40.00 0.0M
2025-09-19 40.80 40.80 40.44 40.44 0.0M
2025-09-18 39.00 41.20 39.00 40.88 0.0M
2025-09-17 38.95 40.44 38.80 39.39 0.0M
2025-09-16 38.65 41.00 38.60 38.90 0.0M
2025-09-15 41.20 41.20 38.60 38.61 0.0M
2025-09-12 42.00 42.00 40.10 41.00 0.0M
2025-09-11 40.05 40.05 40.05 40.05 0.0M
2025-09-10 41.20 41.20 40.05 40.05 0.0M
2025-09-09 40.68 41.95 40.68 41.40 0.0M
2025-09-08 40.88 40.88 40.48 40.88 0.0M
2025-09-05 42.00 42.00 36.01 40.93 0.0M
2025-09-04 39.60 42.45 37.00 38.26 0.0M
2025-09-03 40.00 40.00 40.00 40.00 0.0M
2025-09-01 42.50 42.50 41.44 41.44 0.0M
2025-08-29 45.90 45.90 38.35 38.65 0.0M
2025-08-28 40.86 40.86 39.87 40.50 0.0M
2025-08-26 39.75 42.10 39.44 39.87 0.0M
2025-08-25 39.75 39.75 39.75 39.75 0.0M
2025-08-21 40.90 40.90 40.00 40.00 0.0M
2025-08-19 41.30 41.30 39.50 40.90 0.0M
2025-08-18 39.08 41.45 38.50 38.80 0.0M
2025-08-14 39.78 41.20 39.00 39.08 0.0M
2025-08-13 39.82 39.82 39.00 39.00 0.0M
2025-08-12 39.50 40.95 38.05 40.85 0.0M
2025-08-11 41.50 41.50 41.25 41.25 0.0M
2025-08-08 41.60 41.60 37.20 39.50 0.0M
2025-08-07 42.00 42.00 41.00 41.60 0.0M
2025-08-06 38.00 38.00 38.00 38.00 0.0M
2025-08-05 42.00 42.00 42.00 42.00 0.0M
2025-08-04 38.20 40.50 38.20 40.50 0.0M
2025-08-01 35.50 38.10 35.50 38.10 0.0M
2025-07-31 40.00 40.00 38.60 38.60 0.0M
2025-07-30 39.00 40.20 39.00 40.00 0.0M
2025-07-29 39.75 40.10 39.00 40.00 0.0M
2025-07-28 40.56 42.00 39.78 41.79 0.0M
2025-07-25 42.02 42.02 38.70 39.76 0.0M
2025-07-24 42.60 42.60 39.26 41.20 0.0M
2025-07-23 41.75 41.75 39.05 40.85 0.0M
2025-07-22 38.85 38.85 38.85 38.85 0.0M
2025-07-17 40.80 40.80 38.80 38.80 0.0M
2025-07-16 38.65 40.00 38.65 40.00 0.0M
2025-07-15 41.15 41.15 41.15 41.15 0.0M
2025-07-14 42.84 42.84 41.79 41.99 0.0M
2025-07-11 42.90 42.90 41.50 42.00 0.0M
2025-07-10 41.79 41.79 40.99 41.00 0.0M
2025-07-09 40.42 42.20 40.42 42.00 0.0M
2025-07-08 40.05 40.07 40.05 40.07 0.0M
2025-07-07 39.01 40.00 39.01 40.00 0.0M
2025-07-03 40.80 40.80 39.52 39.57 0.0M
2025-07-02 38.20 42.50 38.20 41.00 0.0M
2025-07-01 40.05 44.50 40.05 42.88 0.0M
2025-06-30 43.27 43.27 42.30 42.39 0.0M
2025-06-27 40.00 42.85 40.00 42.85 0.0M
2025-06-26 39.75 39.86 39.75 39.85 0.0M
2025-06-25 40.80 42.00 39.05 39.54 0.0M
2025-06-24 41.00 41.00 40.69 40.80 0.0M
2025-06-23 39.50 39.90 39.50 39.90 0.0M
2025-06-20 39.10 39.60 39.10 39.50 0.0M
2025-06-19 40.31 40.31 37.24 39.10 0.0M
2025-06-18 42.92 42.92 40.00 40.31 0.0M
2025-06-17 42.29 42.50 41.00 42.33 0.0M
2025-06-16 40.10 42.74 40.10 41.51 0.0M
2025-06-13 43.26 43.26 40.00 40.00 0.0M
2025-06-12 41.42 44.80 41.42 42.84 0.0M
2025-06-11 48.94 48.94 41.01 41.42 0.0M
2025-06-10 40.57 44.40 40.57 42.56 0.0M
2025-06-09 41.70 42.50 40.50 40.56 0.0M
2025-06-06 40.60 42.97 40.60 41.01 0.0M
2025-06-05 41.00 42.98 40.37 42.24 0.0M
2025-06-04 42.85 42.85 40.30 40.37 0.0M
2025-06-03 40.00 42.89 40.00 41.99 0.0M
2025-06-02 40.00 42.79 40.00 41.74 0.0M
2025-05-30 41.30 43.39 41.30 43.39 0.0M
2025-05-29 41.16 41.42 41.16 41.30 0.0M
2025-05-27 42.14 42.14 42.00 42.00 0.0M
2025-05-26 44.00 44.00 41.00 43.02 0.0M
2025-05-23 41.60 43.45 40.07 40.07 0.0M
2025-05-22 41.00 42.79 39.21 41.60 0.0M
2025-05-21 40.17 43.00 40.17 40.28 0.0M
2025-05-20 41.34 41.34 40.02 40.02 0.0M
2025-05-19 43.50 43.50 39.32 40.53 0.0M
2025-05-16 43.30 44.80 39.23 43.30 0.0M
2025-05-15 44.90 44.90 40.30 40.60 0.0M
2025-05-14 41.82 44.80 41.05 44.71 0.0M
2025-05-13 41.00 41.00 41.00 41.00 0.0M
2025-05-12 41.00 41.00 40.00 41.00 0.0M
2025-05-08 42.00 42.00 40.00 40.00 0.0M
2025-05-06 42.00 42.00 42.00 42.00 0.0M
2025-05-05 42.00 42.00 42.00 42.00 0.0M
2025-05-02 44.08 44.08 40.00 40.00 0.0M
2025-04-29 43.00 43.00 43.00 43.00 0.0M
2025-04-28 43.00 43.00 43.00 43.00 0.0M
2025-04-25 43.00 43.00 43.00 43.00 0.0M
2025-04-24 45.90 45.90 43.00 43.00 0.0M
2025-04-23 45.00 45.00 43.10 45.00 0.0M
2025-04-22 46.95 47.00 43.04 44.90 0.0M
2025-04-21 38.00 43.70 38.00 42.90 0.0M
2025-04-17 46.00 46.00 37.60 41.32 0.0M
2025-04-16 38.60 38.60 38.59 38.59 0.0M
2025-04-15 38.53 38.60 38.53 38.60 0.0M
2025-04-11 38.60 39.60 38.30 38.30 0.0M
2025-04-08 38.60 38.60 38.60 38.60 0.0M
2025-04-07 38.51 38.51 38.51 38.51 0.0M
2025-04-04 39.29 39.29 39.29 39.29 0.0M
2025-04-03 39.50 39.50 39.10 39.10 0.0M
2025-04-02 39.00 39.10 39.00 39.10 0.0M
2025-04-01 39.53 39.53 38.95 38.95 0.0M
2025-03-28 43.70 43.70 38.20 38.75 0.0M
2025-03-27 40.00 40.00 40.00 40.00 0.0M
2025-03-26 41.60 41.60 40.00 40.00 0.0M
2025-03-25 41.60 41.65 41.60 41.60 0.0M
2025-03-24 41.35 41.60 41.35 41.60 0.0M
2025-03-21 44.00 44.00 41.00 41.30 0.0M
2025-03-20 44.00 44.00 44.00 44.00 0.0M
2025-03-19 42.50 43.00 41.00 43.00 0.0M
2025-03-18 43.95 43.95 43.95 43.95 0.0M
2025-03-17 43.95 43.95 43.95 43.95 0.0M
2025-03-12 44.30 44.30 44.30 44.30 0.0M
2025-03-11 45.19 45.19 44.34 44.34 0.0M
2025-03-10 43.00 43.00 42.00 42.00 0.0M
2025-03-07 42.29 43.15 42.29 43.00 0.0M
2025-03-06 42.15 43.36 42.15 43.36 0.0M
2025-03-05 43.15 46.97 42.12 43.00 0.0M
2025-03-04 43.77 46.79 43.65 46.79 0.0M
2025-03-03 46.00 46.00 42.30 43.77 0.0M
2025-02-28 46.99 46.99 46.99 46.99 0.0M
2025-02-27 51.40 51.40 46.99 46.99 0.0M
2025-02-25 44.00 47.85 44.00 47.63 0.0M
2025-02-24 42.01 47.99 42.01 44.23 0.0M
2025-02-21 46.58 48.75 44.31 45.13 0.0M
2025-02-20 46.93 50.45 46.93 49.18 0.0M
2025-02-19 42.99 47.17 42.00 46.93 0.0M
2025-02-17 41.88 43.00 41.68 42.99 0.0M
2025-02-14 43.88 44.00 42.73 42.73 0.0M
2025-02-13 45.95 45.95 45.95 45.95 0.0M
2025-02-12 46.00 46.00 44.80 45.95 0.0M
2025-02-11 49.51 49.51 45.80 46.26 0.0M
2025-02-10 49.51 49.51 49.51 49.51 0.0M
2025-02-07 50.33 53.00 49.20 49.51 0.0M
2025-02-06 54.06 54.06 49.61 52.43 0.0M
2025-02-05 52.00 53.00 52.00 53.00 0.0M
2025-02-04 50.80 52.40 50.80 52.13 0.0M
2025-02-03 54.75 54.75 54.70 54.70 0.0M
2025-02-01 53.85 54.79 53.85 54.76 0.0M
2025-01-31 56.99 56.99 49.50 54.79 0.0M
2025-01-30 54.49 54.49 46.26 51.94 0.0M
2025-01-29 49.98 49.98 49.00 49.90 0.0M
2025-01-28 49.50 49.50 46.26 46.97 0.0M
2025-01-27 48.00 51.75 45.36 49.52 0.0M
2025-01-24 50.93 50.93 47.19 47.70 0.0M
2025-01-23 50.92 51.20 50.92 50.93 0.0M
2025-01-22 51.45 51.45 51.18 51.18 0.0M
2025-01-20 54.06 54.50 49.00 51.45 0.0M
2025-01-17 54.06 54.06 52.74 53.00 0.0M
2025-01-16 54.88 54.88 53.00 53.00 0.0M
2025-01-15 49.97 53.80 49.97 52.92 0.0M
2025-01-14 51.80 51.80 47.01 49.05 0.0M
2025-01-13 51.97 51.97 48.43 49.25 0.0M
2025-01-10 51.48 55.67 50.95 50.95 0.0M
2025-01-09 50.30 54.94 50.30 52.53 0.0M
2025-01-08 50.07 51.40 49.44 49.95 0.0M
2025-01-07 47.00 53.18 47.00 51.43 0.0M
2025-01-06 49.85 49.88 49.65 49.73 0.0M
2025-01-03 50.05 50.70 49.85 49.88 0.0M
2025-01-02 51.52 52.55 48.07 50.11 0.0M
2025-01-01 51.50 51.50 48.19 48.49 0.0M